Ritco Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	270.50	277.10	261.65	265.15	265.15	-2.64%	9,735
Jun 22, 2026	275.00	275.00	265.10	272.35	272.35	-0.62%	4,773
Jun 19, 2026	259.00	281.00	258.85	274.05	274.05	5.85%	24,393
Jun 18, 2026	255.35	272.95	247.00	258.90	258.90	3.98%	4,155
Jun 17, 2026	255.45	256.90	248.15	249.00	249.00	-1.76%	2,972
Jun 16, 2026	260.90	260.90	253.20	253.45	253.45	-1.55%	1,208
Jun 15, 2026	258.50	263.60	254.30	257.45	257.45	2.75%	1,801
Jun 12, 2026	246.95	250.95	244.00	250.55	250.55	1.58%	1,434
Jun 11, 2026	245.00	247.85	245.00	246.65	246.65	-0.72%	2,807
Jun 10, 2026	254.90	255.00	245.25	248.45	248.45	-1.99%	3,146
Jun 9, 2026	251.10	257.00	251.10	253.50	253.50	0.92%	2,159
Jun 8, 2026	261.95	263.15	247.95	251.20	251.20	-3.22%	646
Jun 5, 2026	260.55	273.25	258.40	259.55	259.55	-0.12%	5,633
Jun 4, 2026	262.50	263.50	259.50	259.85	259.85	-0.40%	357
Jun 3, 2026	264.10	274.80	255.45	260.90	260.90	-1.53%	7,223
Jun 2, 2026	266.10	271.65	259.70	264.95	264.95	-0.62%	919
Jun 1, 2026	255.00	273.65	255.00	266.60	266.60	-2.00%	3,027
May 29, 2026	258.00	282.00	254.45	272.05	272.05	2.74%	8,167
May 27, 2026	262.20	267.35	262.20	264.80	264.80	0.99%	404
May 26, 2026	265.15	266.30	261.90	262.20	262.20	-0.49%	3,687
May 25, 2026	264.75	274.00	263.20	263.50	263.50	0.36%	756
May 22, 2026	263.05	265.45	261.00	262.55	262.55	1.57%	1,865
May 21, 2026	262.45	268.30	257.90	258.50	258.50	-0.92%	1,854
May 20, 2026	257.50	262.80	257.50	260.90	260.90	-0.87%	765
May 19, 2026	267.70	271.00	262.35	263.20	263.20	0.50%	3,018
May 18, 2026	266.90	272.00	259.05	261.90	261.90	-4.05%	1,409
May 15, 2026	279.00	285.00	271.25	272.95	272.95	-3.00%	16,532
May 14, 2026	269.55	286.20	263.55	281.40	281.40	3.90%	17,021
May 13, 2026	236.95	278.85	234.25	270.85	270.85	15.80%	30,640
May 12, 2026	247.85	251.40	233.90	233.90	233.90	-5.88%	972
May 11, 2026	250.00	252.00	239.50	248.50	248.50	-0.20%	1,566
May 8, 2026	236.00	250.10	236.00	249.00	249.00	2.72%	1,567
May 7, 2026	217.50	245.25	212.30	242.40	242.40	8.94%	6,670
May 6, 2026	244.00	244.00	220.60	222.50	222.50	-0.60%	487
May 5, 2026	212.85	225.75	212.85	223.85	223.85	-0.49%	435
May 4, 2026	223.00	225.60	215.15	224.95	224.95	2.72%	2,293
Apr 30, 2026	211.70	219.00	209.25	219.00	219.00	3.47%	912
Apr 29, 2026	215.00	215.55	211.40	211.65	211.65	-1.17%	2,635
Apr 28, 2026	215.55	217.65	212.80	214.15	214.15	-1.90%	126
Apr 27, 2026	213.65	225.45	213.60	218.30	218.30	2.75%	2,467
Apr 24, 2026	216.05	216.05	208.40	212.45	212.45	-1.14%	48
Apr 23, 2026	213.65	225.00	213.50	214.90	214.90	0.89%	4,965
Apr 22, 2026	212.40	213.00	210.25	213.00	213.00	0.28%	16,806
Apr 21, 2026	211.65	215.55	208.60	212.40	212.40	-0.59%	3,200
Apr 20, 2026	205.75	214.45	200.35	213.65	213.65	4.58%	1,833
Apr 17, 2026	206.05	214.00	203.50	204.30	204.30	1.67%	544
Apr 16, 2026	204.85	204.95	198.05	200.95	200.95	-1.57%	668
Apr 15, 2026	196.75	204.55	196.75	204.15	204.15	2.72%	1,315
Apr 13, 2026	190.05	202.75	190.05	198.75	198.75	-0.35%	3,275
Apr 10, 2026	190.00	205.50	190.00	199.45	199.45	4.56%	4,787